HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621C00220000 | 2023-11-09 4:43PM EDT | 220.00 | 207.00 | 286.00 | 295.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00270000 | 2023-11-14 11:33AM EDT | 270.00 | 197.30 | 281.50 | 289.40 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00290000 | 2023-11-13 12:40PM EDT | 290.00 | 163.50 | 251.00 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00300000 | 2023-12-18 11:18AM EDT | 300.00 | 268.75 | 277.00 | 286.80 | 0.00 | - | 1 | 5 | 0.00% |
| HUBS240621C00310000 | 2024-03-13 3:10PM EDT | 310.00 | 318.71 | 352.10 | 362.00 | 0.00 | - | 2 | 2 | 207.39% |
| HUBS240621C00320000 | 2023-11-01 11:14AM EDT | 320.00 | 132.40 | 206.50 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00330000 | 2023-11-01 11:14AM EDT | 330.00 | 125.00 | 197.00 | 204.90 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00340000 | 2023-11-14 1:31PM EDT | 340.00 | 138.70 | 224.20 | 232.80 | 0.00 | - | - | 1 | 0.00% |
| HUBS240621C00350000 | 2023-12-19 2:05PM EDT | 350.00 | 233.75 | 231.00 | 240.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00370000 | 2024-01-05 10:39AM EDT | 370.00 | 180.00 | 250.00 | 258.00 | 0.00 | - | 2 | 4 | 0.00% |
| HUBS240621C00380000 | 2023-12-18 11:18AM EDT | 380.00 | 196.00 | 204.00 | 212.60 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS240621C00390000 | 2024-01-23 11:29AM EDT | 390.00 | 217.50 | 221.60 | 230.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS240621C00400000 | 2023-12-28 4:02PM EDT | 400.00 | 205.67 | 201.00 | 206.90 | 0.00 | - | 1 | 2 | 0.00% |
| HUBS240621C00410000 | 2024-01-22 1:15PM EDT | 410.00 | 199.70 | 181.30 | 189.40 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS240621C00420000 | 2023-12-12 11:18AM EDT | 420.00 | 125.22 | 159.30 | 166.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUBS240621C00430000 | 2024-04-04 9:45AM EDT | 430.00 | 268.70 | 204.00 | 212.00 | 0.00 | - | 1 | 8 | 75.12% |
| HUBS240621C00440000 | 2024-04-04 9:45AM EDT | 440.00 | 259.20 | 194.00 | 202.00 | 0.00 | - | 1 | 23 | 71.55% |
| HUBS240621C00450000 | 2024-04-04 9:45AM EDT | 450.00 | 249.70 | 185.00 | 193.00 | 0.00 | - | 1 | 20 | 70.69% |
| HUBS240621C00460000 | 2024-04-04 9:45AM EDT | 460.00 | 240.20 | 175.00 | 184.00 | 0.00 | - | 1 | 12 | 68.37% |
| HUBS240621C00470000 | 2024-03-05 4:01PM EDT | 470.00 | 142.00 | 192.00 | 201.00 | 0.00 | - | 50 | 50 | 112.08% |
| HUBS240621C00480000 | 2024-03-08 10:45AM EDT | 480.00 | 155.50 | 195.00 | 204.00 | 0.00 | - | 1 | 6 | 125.79% |
| HUBS240621C00490000 | 2024-03-04 11:45AM EDT | 490.00 | 156.00 | 148.60 | 155.40 | 0.00 | - | 7 | 10 | 63.06% |
| HUBS240621C00500000 | 2024-04-17 1:28PM EDT | 500.00 | 156.00 | 139.90 | 146.90 | 0.00 | - | 3 | 77 | 62.07% |
| HUBS240621C00510000 | 2023-12-08 11:25AM EDT | 510.00 | 62.70 | 77.00 | 83.10 | 0.00 | - | 2 | 10 | 0.00% |
| HUBS240621C00520000 | 2024-01-19 1:11PM EDT | 520.00 | 96.50 | 116.00 | 122.90 | 0.00 | - | 1 | 4 | 53.97% |
| HUBS240621C00530000 | 2024-04-04 9:37AM EDT | 530.00 | 122.90 | 114.70 | 121.20 | 0.00 | - | 6 | 209 | 58.29% |
| HUBS240621C00540000 | 2024-04-05 9:39AM EDT | 540.00 | 152.01 | 106.80 | 114.00 | 0.00 | - | 6 | 27 | 57.92% |
| HUBS240621C00550000 | 2024-04-18 12:46PM EDT | 550.00 | 121.20 | 99.30 | 106.40 | 0.00 | - | 1 | 22 | 57.24% |
| HUBS240621C00560000 | 2024-02-12 12:59PM EDT | 560.00 | 109.57 | 92.10 | 95.90 | 0.00 | - | 1 | 11 | 54.63% |
| HUBS240621C00570000 | 2024-04-04 10:00AM EDT | 570.00 | 127.00 | 84.90 | 92.00 | 0.00 | - | 2 | 35 | 55.88% |
| HUBS240621C00580000 | 2024-03-19 12:35PM EDT | 580.00 | 63.38 | 89.30 | 96.60 | 0.00 | - | 1 | 76 | 68.05% |
| HUBS240621C00590000 | 2024-04-04 10:25AM EDT | 590.00 | 105.00 | 71.80 | 79.00 | 0.00 | - | 4 | 170 | 54.92% |
| HUBS240621C00600000 | 2024-04-26 2:34PM EDT | 600.00 | 69.00 | 65.00 | 72.90 | -3.40 | -4.70% | 6 | 68 | 54.07% |
| HUBS240621C00610000 | 2024-04-01 1:47PM EDT | 610.00 | 73.43 | 60.10 | 67.00 | 0.00 | - | 2 | 40 | 54.04% |
| HUBS240621C00620000 | 2024-04-25 9:30AM EDT | 620.00 | 66.20 | 52.00 | 60.30 | +1.08 | +1.66% | 1 | 58 | 51.63% |
| HUBS240621C00630000 | 2024-04-25 10:46AM EDT | 630.00 | 53.61 | 49.00 | 55.90 | 0.00 | - | 1 | 37 | 52.74% |
| HUBS240621C00640000 | 2024-04-24 1:07PM EDT | 640.00 | 60.35 | 42.20 | 49.20 | 0.00 | - | 1 | 52 | 50.43% |
| HUBS240621C00650000 | 2024-04-26 2:26PM EDT | 650.00 | 43.35 | 40.00 | 46.50 | -5.55 | -11.35% | 1 | 437 | 52.18% |
| HUBS240621C00660000 | 2024-04-25 10:07AM EDT | 660.00 | 38.00 | 35.10 | 41.50 | 0.00 | - | 1 | 59 | 51.09% |
| HUBS240621C00670000 | 2024-04-25 9:30AM EDT | 670.00 | 39.62 | 31.40 | 36.90 | 0.00 | - | 2 | 168 | 50.51% |
| HUBS240621C00680000 | 2024-04-25 1:23PM EDT | 680.00 | 33.08 | 28.50 | 33.50 | 0.00 | - | 6 | 101 | 50.68% |
| HUBS240621C00690000 | 2024-04-26 1:09PM EDT | 690.00 | 28.41 | 23.30 | 28.90 | -5.49 | -16.19% | 2 | 150 | 51.69% |
| HUBS240621C00700000 | 2024-04-26 9:34AM EDT | 700.00 | 26.95 | 20.00 | 25.60 | -3.45 | -11.35% | 8 | 397 | 51.16% |
| HUBS240621C00720000 | 2024-04-26 1:09PM EDT | 720.00 | 19.82 | 17.60 | 20.50 | -4.98 | -20.08% | 11 | 111 | 50.95% |
| HUBS240621C00740000 | 2024-04-12 10:05AM EDT | 740.00 | 23.20 | 13.10 | 17.90 | 0.00 | - | 1 | 52 | 52.84% |
| HUBS240621C00760000 | 2024-04-24 2:11PM EDT | 760.00 | 17.48 | 8.90 | 15.00 | 0.00 | - | 4 | 453 | 53.65% |
| HUBS240621C00780000 | 2024-04-22 1:30PM EDT | 780.00 | 8.70 | 7.20 | 12.00 | 0.00 | - | 1 | 4 | 53.56% |
| HUBS240621C00800000 | 2024-04-18 11:21AM EDT | 800.00 | 11.30 | 4.50 | 10.00 | 0.00 | - | 4 | 29 | 54.24% |
| HUBS240621C00820000 | 2024-04-05 10:24AM EDT | 820.00 | 11.30 | 2.00 | 8.50 | 0.00 | - | 1 | 4 | 55.19% |
| HUBS240621C00840000 | 2024-04-24 12:21PM EDT | 840.00 | 3.90 | 1.45 | 7.50 | 0.00 | - | 1 | 264 | 56.63% |
| HUBS240621C00860000 | 2024-03-14 11:45AM EDT | 860.00 | 4.83 | 2.00 | 8.50 | 0.00 | - | 2 | 6 | 54.76% |
| HUBS240621C00880000 | 2024-04-18 11:21AM EDT | 880.00 | 4.14 | 0.05 | 6.10 | 0.00 | - | 3 | 32 | 51.39% |
| HUBS240621C00900000 | 2024-04-15 2:30PM EDT | 900.00 | 2.75 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 55.79% |
| HUBS240621C00920000 | 2024-04-16 11:04AM EDT | 920.00 | 2.63 | 0.05 | 5.50 | 0.00 | - | 2 | 25 | 55.49% |
| HUBS240621C00980000 | 2024-04-16 11:04AM EDT | 980.00 | 1.38 | 0.05 | 4.90 | 0.00 | - | 3 | 4 | 61.33% |
| HUBS240621C01000000 | 2024-04-09 11:13AM EDT | 1,000.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 63.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240621P00210000 | 2024-03-27 12:36PM EDT | 210.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 25 | 130.27% |
| HUBS240621P00220000 | 2024-03-08 4:33PM EDT | 220.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 138.60% |
| HUBS240621P00230000 | 2023-12-14 10:35AM EDT | 230.00 | 1.23 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 110.16% |
| HUBS240621P00240000 | 2023-10-11 12:29PM EDT | 240.00 | 4.90 | 1.25 | 5.40 | 0.00 | - | 1 | 1 | 140.63% |
| HUBS240621P00250000 | 2023-12-04 4:11PM EDT | 250.00 | 1.30 | 0.20 | 4.80 | 0.00 | - | 1 | 0 | 128.35% |
| HUBS240621P00270000 | 2023-11-14 12:01PM EDT | 270.00 | 4.60 | 0.10 | 5.40 | 0.00 | - | 1 | 3 | 120.65% |
| HUBS240621P00280000 | 2023-11-10 10:57AM EDT | 280.00 | 8.50 | 0.10 | 7.30 | 0.00 | - | - | 2 | 122.73% |
| HUBS240621P00290000 | 2023-11-08 4:42PM EDT | 290.00 | 12.30 | 1.30 | 7.60 | 0.00 | - | 214 | 209 | 122.51% |
| HUBS240621P00300000 | 2024-01-30 3:11PM EDT | 300.00 | 0.96 | 0.15 | 2.25 | 0.00 | - | 2 | 14 | 93.16% |
| HUBS240621P00310000 | 2024-04-19 12:33PM EDT | 310.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 103 | 72.61% |
| HUBS240621P00320000 | 2024-02-13 10:33AM EDT | 320.00 | 1.70 | 0.10 | 5.20 | 0.00 | - | 3 | 42 | 98.19% |
| HUBS240621P00330000 | 2024-04-03 11:38AM EDT | 330.00 | 0.40 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 92.72% |
| HUBS240621P00340000 | 2023-11-28 11:19AM EDT | 340.00 | 9.80 | 1.10 | 7.60 | 0.00 | - | 12 | 12 | 99.92% |
| HUBS240621P00350000 | 2024-04-04 10:05AM EDT | 350.00 | 0.50 | 0.25 | 2.00 | 0.00 | - | 7 | 71 | 74.83% |
| HUBS240621P00360000 | 2024-04-05 9:53AM EDT | 360.00 | 0.60 | 0.30 | 5.00 | 0.00 | - | 11 | 18 | 83.14% |
| HUBS240621P00370000 | 2023-12-19 11:26AM EDT | 370.00 | 4.90 | 4.50 | 6.00 | 0.00 | - | 1 | 8 | 91.98% |
| HUBS240621P00380000 | 2024-03-04 10:53AM EDT | 380.00 | 1.50 | 0.55 | 3.90 | 0.00 | - | 1 | 6 | 73.69% |
| HUBS240621P00390000 | 2024-03-18 3:54PM EDT | 390.00 | 1.59 | 0.05 | 4.80 | 0.00 | - | 2 | 116 | 71.59% |
| HUBS240621P00400000 | 2024-03-15 11:16AM EDT | 400.00 | 2.49 | 0.30 | 5.70 | 0.00 | - | 2 | 26 | 71.33% |
| HUBS240621P00410000 | 2024-02-21 11:33AM EDT | 410.00 | 4.69 | 1.25 | 2.45 | 0.00 | - | 2 | 112 | 61.93% |
| HUBS240621P00420000 | 2024-04-22 11:00AM EDT | 420.00 | 1.90 | 0.70 | 5.40 | 0.00 | - | 1 | 16 | 65.09% |
| HUBS240621P00430000 | 2024-03-04 11:21AM EDT | 430.00 | 3.26 | 1.95 | 4.10 | 0.00 | - | 5 | 15 | 61.83% |
| HUBS240621P00440000 | 2024-04-25 11:33AM EDT | 440.00 | 3.00 | 1.10 | 6.00 | 0.00 | - | 1 | 48 | 60.85% |
| HUBS240621P00450000 | 2024-04-12 11:07AM EDT | 450.00 | 1.40 | 1.70 | 6.40 | 0.00 | - | 1 | 31 | 59.53% |
| HUBS240621P00460000 | 2024-04-22 2:31PM EDT | 460.00 | 3.39 | 2.00 | 7.30 | 0.00 | - | 1 | 23 | 58.33% |
| HUBS240621P00470000 | 2024-04-23 1:44PM EDT | 470.00 | 3.05 | 1.75 | 8.00 | 0.00 | - | 10 | 39 | 55.84% |
| HUBS240621P00480000 | 2024-04-18 10:09AM EDT | 480.00 | 3.50 | 3.30 | 8.90 | 0.00 | - | 37 | 34 | 55.98% |
| HUBS240621P00490000 | 2024-04-24 10:52AM EDT | 490.00 | 4.00 | 4.20 | 8.90 | 0.00 | - | 4 | 18 | 53.84% |
| HUBS240621P00500000 | 2024-04-18 9:50AM EDT | 500.00 | 5.00 | 5.50 | 8.90 | 0.00 | - | 1 | 48 | 52.06% |
| HUBS240621P00510000 | 2024-03-26 10:19AM EDT | 510.00 | 8.20 | 8.80 | 12.20 | 0.00 | - | 1 | 15 | 55.27% |
| HUBS240621P00520000 | 2024-04-12 3:51PM EDT | 520.00 | 6.30 | 8.30 | 12.70 | 0.00 | - | 1 | 127 | 51.77% |
| HUBS240621P00530000 | 2024-04-24 2:35PM EDT | 530.00 | 9.10 | 9.70 | 15.80 | 0.00 | - | 1 | 139 | 52.01% |
| HUBS240621P00540000 | 2024-04-16 12:18PM EDT | 540.00 | 11.53 | 11.60 | 17.90 | 0.00 | - | 1 | 33 | 51.43% |
| HUBS240621P00550000 | 2024-04-26 3:14PM EDT | 550.00 | 15.20 | 13.40 | 20.20 | -2.80 | -15.56% | 1 | 57 | 50.60% |
| HUBS240621P00560000 | 2024-04-22 2:43PM EDT | 560.00 | 17.40 | 15.00 | 22.60 | 0.00 | - | 1 | 100 | 54.30% |
| HUBS240621P00570000 | 2024-04-08 9:41AM EDT | 570.00 | 12.30 | 17.50 | 25.70 | 0.00 | - | 1 | 17 | 53.95% |
| HUBS240621P00580000 | 2024-04-23 3:26PM EDT | 580.00 | 17.60 | 21.30 | 28.90 | 0.00 | - | 1 | 26 | 53.38% |
| HUBS240621P00590000 | 2024-04-22 10:28AM EDT | 590.00 | 29.08 | 24.20 | 32.20 | 0.00 | - | 3 | 30 | 52.63% |
| HUBS240621P00600000 | 2024-04-26 12:43PM EDT | 600.00 | 30.24 | 28.80 | 33.00 | -7.35 | -19.55% | 4 | 175 | 48.88% |
| HUBS240621P00610000 | 2024-04-22 11:16AM EDT | 610.00 | 40.20 | 32.70 | 40.00 | 0.00 | - | 2 | 47 | 51.51% |
| HUBS240621P00620000 | 2024-04-26 12:56PM EDT | 620.00 | 38.04 | 37.70 | 44.70 | +0.94 | +2.53% | 2 | 47 | 51.31% |
| HUBS240621P00630000 | 2024-04-23 10:28AM EDT | 630.00 | 37.70 | 43.20 | 49.90 | 0.00 | - | 1 | 44 | 51.31% |
| HUBS240621P00640000 | 2024-04-22 3:30PM EDT | 640.00 | 48.40 | 48.10 | 55.00 | 0.00 | - | 54 | 56 | 50.88% |
| HUBS240621P00650000 | 2024-04-23 1:24PM EDT | 650.00 | 45.50 | 53.90 | 59.90 | 0.00 | - | 5 | 48 | 49.94% |
| HUBS240621P00660000 | 2024-04-24 12:06PM EDT | 660.00 | 51.30 | 60.10 | 65.30 | 0.00 | - | 5 | 57 | 49.19% |
| HUBS240621P00670000 | 2024-04-23 11:23AM EDT | 670.00 | 55.30 | 65.70 | 71.50 | 0.00 | - | 2 | 25 | 48.95% |
| HUBS240621P00680000 | 2024-04-12 12:44PM EDT | 680.00 | 54.15 | 71.90 | 77.80 | 0.00 | - | 4 | 9 | 48.50% |
| HUBS240621P00690000 | 2024-04-23 10:45AM EDT | 690.00 | 69.50 | 77.00 | 84.30 | 0.00 | - | 1 | 25 | 47.95% |
| HUBS240621P00700000 | 2024-04-12 1:08PM EDT | 700.00 | 64.50 | 84.00 | 91.40 | 0.00 | - | 8 | 4 | 47.75% |
| HUBS240621P00720000 | 2023-12-12 10:36AM EDT | 720.00 | 212.00 | 161.00 | 165.90 | 0.00 | - | - | 0 | 108.51% |
| HUBS240621P00800000 | 2024-04-12 10:32AM EDT | 800.00 | 131.88 | 167.00 | 176.00 | 0.00 | - | 1 | 2 | 49.10% |
| HUBS240621P00820000 | 2024-04-04 11:16AM EDT | 820.00 | 146.00 | 186.00 | 194.00 | 0.00 | - | 1 | 1 | 48.27% |
| HUBS240621P00840000 | 2024-04-04 9:37AM EDT | 840.00 | 207.50 | 204.00 | 213.80 | 0.00 | - | 15 | 15 | 50.95% |
| HUBS240621P00920000 | 2024-04-04 10:21AM EDT | 920.00 | 251.90 | 284.00 | 293.00 | 0.00 | - | 1 | 0 | 60.11% |
© 2024 Yahoo. All rights reserved.